Energy Recovery, Inc. (FRA:5E2)
Germany · Delayed Price · Currency is EUR 8.49
-0.14 (-1.62%)
At close: Mar 27, 2026
FRA:5E2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.59 | 8.59 | 8.49 | 8.49 | 8.49 | -1.62% | 73 |
| Mar 26, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.55% | - |
| Mar 25, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.46% | - |
| Mar 24, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 7.62% | - |
| Mar 23, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -4.97% | - |
| Mar 20, 2026 | 8.32 | 8.45 | 8.32 | 8.45 | 8.45 | -0.87% | 125 |
| Mar 19, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.16% | - |
| Mar 18, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.46% | 100 |
| Mar 17, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.10% | - |
| Mar 16, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.70% | 50 |
| Mar 13, 2026 | 8.81 | 8.90 | 8.81 | 8.90 | 8.90 | -2.58% | 75 |
| Mar 12, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -3.08% | - |
| Mar 11, 2026 | 9.29 | 9.43 | 9.29 | 9.43 | 9.43 | -0.42% | 200 |
| Mar 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 6.79% | - |
| Mar 9, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -3.29% | - |
| Mar 6, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.46% | - |
| Mar 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.52% | - |
| Mar 4, 2026 | 8.64 | 8.90 | 8.64 | 8.90 | 8.90 | 2.53% | 2,126 |
| Mar 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.67% | - |
| Mar 2, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.93% | - |
| Feb 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -17.13% | - |
| Feb 26, 2026 | 11.12 | 11.12 | 10.61 | 10.61 | 10.61 | -22.89% | 552 |
| Feb 25, 2026 | 13.48 | 13.76 | 13.48 | 13.76 | 13.76 | -0.15% | 50 |
| Feb 24, 2026 | 13.54 | 13.78 | 13.54 | 13.78 | 13.78 | 2.34% | 552 |
| Feb 23, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.81% | - |
| Feb 20, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.45% | - |
| Feb 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.49% | - |
| Feb 18, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2.27% | - |
| Feb 17, 2026 | 12.97 | 13.02 | 12.97 | 13.02 | 13.02 | -0.46% | 83 |
| Feb 16, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2.19% | - |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.01% | - |
| Feb 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.46% | - |
| Feb 11, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.10% | - |
| Feb 10, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.59% | - |
| Feb 9, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.29% | - |
| Feb 6, 2026 | 12.64 | 12.77 | 12.64 | 12.77 | 12.77 | 1.35% | 60 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.33% | - |
| Feb 4, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.19% | - |
| Feb 3, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 5.32% | - |
| Feb 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.28% | - |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.53% | - |
| Jan 29, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.54% | - |
| Jan 28, 2026 | 12.02 | 12.10 | 12.02 | 12.10 | 12.10 | 0.83% | 100 |
| Jan 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.46% | - |
| Jan 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -3.40% | - |
| Jan 23, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.02% | - |
| Jan 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 3.03% | - |
| Jan 21, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | - |
| Jan 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.54% | - |
| Jan 19, 2026 | 12.02 | 12.21 | 11.97 | 12.21 | 12.21 | -0.33% | 781 |